Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Birchcliff Energy (TSX: BIR )

6.210 +0.110 (+1.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 6.350 6.400 6.270 6.300 475,158 +0.14(+2.27%)
May 28, 2009 6.100 6.230 5.980 6.160 721,031 +0.07(+1.15%)
May 27, 2009 6.130 6.190 6.020 6.090 108,728 -0.01(-0.16%)
May 26, 2009 6.100 6.250 6.030 6.100 288,027 -0.05(-0.81%)
May 25, 2009 6.200 6.230 6.110 6.150 94,788 -0.01(-0.16%)
May 22, 2009 6.180 6.180 6.070 6.160 217,131 +0.09(+1.48%)
May 21, 2009 6.300 6.300 6.030 6.070 497,151 -0.31(-4.86%)
May 20, 2009 6.480 6.500 6.280 6.380 714,497 +0.08(+1.27%)
May 19, 2009 6.190 6.350 6.190 6.300 1,075,845 +0.25(+4.13%)
May 17, 2009 6.050 6.090 5.950 6.050 126,573 +0.04(+0.67%)
May 15, 2009 6.050 6.090 5.950 6.010 480,808 -0.08(-1.31%)
May 14, 2009 6.050 6.170 5.880 6.090 1,645,352 -0.02(-0.33%)
May 13, 2009 6.640 6.640 6.100 6.110 525,966 -0.62(-9.21%)
May 12, 2009 6.860 6.860 6.680 6.730 490,612 +0.08(+1.20%)
May 11, 2009 6.800 6.850 6.420 6.650 284,128 -0.23(-3.34%)
May 08, 2009 6.900 7.060 6.710 6.880 1,362,352 +0.22(+3.30%)
May 07, 2009 6.800 6.910 6.530 6.660 1,001,772 +0.14(+2.15%)
May 06, 2009 6.400 6.820 6.340 6.520 889,861 +0.22(+3.49%)
May 05, 2009 6.520 6.550 6.300 6.300 501,119 -0.20(-3.08%)
May 04, 2009 6.380 6.500 6.420 6.500 386,704 +0.19(+3.01%)
May 01, 2009 5.980 6.320 5.980 6.310 295,761 +0.34(+5.70%)
Apr 30, 2009 6.120 6.230 5.940 5.970 560,790 -0.14(-2.29%)
Apr 29, 2009 6.090 6.250 6.030 6.110 728,510 +0.21(+3.56%)
Apr 28, 2009 5.800 5.970 5.760 5.900 380,615 +0.03(+0.51%)
Apr 27, 2009 6.000 6.120 5.870 5.870 517,988 -0.33(-5.32%)
Apr 24, 2009 6.350 6.380 6.130 6.200 1,033,805 -0.03(-0.48%)
Apr 23, 2009 6.450 6.600 5.920 6.230 5,114,049 -0.19(-2.96%)
Apr 22, 2009 6.410 6.600 6.360 6.420 139,413 -0.02(-0.31%)
Apr 21, 2009 5.750 6.510 5.720 6.440 563,900 +0.49(+8.24%)
Apr 20, 2009 6.500 6.500 5.940 5.950 903,320 -0.75(-11.19%)
Apr 17, 2009 6.750 6.850 6.700 6.700 221,892 +0.00(+0.00%)
Apr 16, 2009 6.850 6.970 6.550 6.700 571,770 -0.13(-1.90%)
Apr 15, 2009 6.700 7.000 6.630 6.830 1,140,566 +0.13(+1.94%)
Apr 14, 2009 6.340 6.730 6.250 6.700 1,216,136 +0.34(+5.35%)
Apr 13, 2009 6.150 6.390 6.050 6.360 493,710 +0.02(+0.32%)
Apr 09, 2009 6.440 7.120 6.100 6.340 424,541 +0.09(+1.44%)
Apr 08, 2009 6.250 7.120 6.100 6.250 313,693 +0.00(+0.00%)
Apr 07, 2009 6.380 6.750 6.250 6.250 971,687 -0.30(-4.58%)
Apr 06, 2009 6.750 6.750 6.550 6.550 592,181 -0.20(-2.96%)
Apr 03, 2009 6.750 7.120 6.100 6.750 709,825 +0.28(+4.33%)
Apr 02, 2009 6.750 6.470 6.400 6.470 1,355,469 +0.07(+1.09%)
Apr 01, 2009 6.050 6.400 6.100 6.400 725,914 +0.30(+4.92%)
Mar 31, 2009 6.260 6.130 6.100 6.100 977,317 -0.03(-0.49%)
Mar 30, 2009 6.000 7.120 6.130 6.130 1,209,292 -0.82(-11.80%)
Mar 26, 2009 7.250 7.120 6.950 6.950 962,816 -0.17(-2.39%)
Mar 25, 2009 7.050 7.120 7.020 7.120 854,011 +0.10(+1.42%)
Mar 24, 2009 7.190 7.120 7.020 7.020 1,425,534 -0.10(-1.40%)
Mar 23, 2009 6.500 7.210 6.980 7.120 1,756,053 +0.77(+12.13%)
Mar 20, 2009 6.440 6.350 6.330 6.350 1,624,310 +0.02(+0.32%)
Mar 19, 2009 5.520 6.440 5.400 6.330 2,411,428 +0.98(+18.32%)
Mar 18, 2009 5.400 5.500 5.300 5.350 750,415 -0.15(-2.73%)
Mar 17, 2009 5.420 5.560 5.400 5.500 552,172 +0.10(+1.85%)
Mar 16, 2009 5.100 5.450 5.070 5.400 2,332,879 +0.27(+5.26%)
Mar 13, 2009 5.170 5.170 5.050 5.130 309,849 -0.03(-0.58%)
Mar 12, 2009 5.000 5.250 4.930 5.160 636,133 +0.21(+4.24%)
Mar 11, 2009 4.990 5.210 4.850 4.950 1,049,796 +0.05(+1.02%)
Mar 10, 2009 5.310 5.490 4.860 4.900 1,638,106 -0.37(-7.02%)
Mar 09, 2009 5.100 5.290 5.100 5.270 1,608,711 +0.21(+4.15%)
Mar 06, 2009 5.160 5.310 5.000 5.060 1,011,242 +0.09(+1.81%)
Mar 05, 2009 4.720 5.160 4.720 4.970 1,611,988 -0.02(-0.40%)
Mar 04, 2009 4.650 5.010 4.500 4.990 1,174,727 +0.39(+8.48%)
Mar 02, 2009 4.650 4.650 4.250 4.600 722,090 -0.06(-1.29%)
Feb 27, 2009 4.300 4.790 4.090 4.660 2,895,796 +0.26(+5.91%)
Feb 26, 2009 3.880 4.600 3.700 4.400 2,064,327 +0.64(+17.02%)
Feb 25, 2009 3.770 3.850 3.540 3.760 374,344 +0.01(+0.27%)
Feb 24, 2009 3.550 3.800 3.470 3.750 1,269,277 +0.23(+6.53%)
Feb 23, 2009 3.760 3.820 3.500 3.520 511,312 -0.09(-2.49%)
Feb 20, 2009 3.750 3.900 3.500 3.610 803,194 -0.32(-8.14%)
Feb 19, 2009 4.190 4.260 3.790 3.930 817,651 -0.15(-3.68%)
Feb 18, 2009 4.310 4.400 4.080 4.080 942,280 -0.22(-5.12%)
Feb 17, 2009 4.500 4.500 4.160 4.300 669,259 -0.23(-5.08%)
Feb 13, 2009 4.700 4.780 4.430 4.530 1,200,678 -0.02(-0.44%)
Feb 12, 2009 4.750 4.800 4.450 4.550 740,455 -0.22(-4.61%)
Feb 11, 2009 4.840 4.940 4.700 4.770 179,283 +0.00(+0.00%)
Feb 10, 2009 5.230 5.290 4.700 4.770 446,942 -0.32(-6.29%)
Feb 09, 2009 4.860 5.200 4.830 5.090 828,302 +0.31(+6.49%)
Feb 06, 2009 4.800 4.850 4.650 4.780 571,692 -0.10(-2.05%)
Feb 05, 2009 4.700 4.880 4.420 4.880 603,856 +0.19(+4.05%)
Feb 04, 2009 4.640 4.780 4.500 4.690 483,633 +0.18(+3.99%)
Feb 03, 2009 4.660 4.670 4.420 4.510 277,980 -0.15(-3.22%)
Feb 02, 2009 4.500 4.720 4.500 4.660 190,941 +0.01(+0.22%)
Jan 30, 2009 4.940 4.940 4.610 4.650 304,852 -0.15(-3.12%)
Jan 29, 2009 4.880 4.890 4.750 4.800 306,957 -0.08(-1.64%)
Jan 28, 2009 4.970 4.980 4.850 4.880 892,256 -0.02(-0.41%)
Jan 27, 2009 4.850 5.000 4.750 4.900 731,968 -0.05(-1.01%)
Jan 26, 2009 4.980 5.160 4.840 4.950 463,015 +0.06(+1.23%)
Jan 23, 2009 5.030 5.030 4.870 4.890 1,087,076 -0.14(-2.78%)
Jan 22, 2009 5.160 5.230 5.010 5.030 558,578 -0.22(-4.19%)
Jan 21, 2009 5.380 5.380 5.100 5.250 443,897 +0.00(+0.00%)
Jan 20, 2009 5.450 5.450 5.180 5.250 456,806 -0.18(-3.31%)
Jan 19, 2009 5.470 5.950 5.310 5.430 96,824 -0.04(-0.73%)
Jan 16, 2009 5.480 5.630 5.380 5.470 371,006 +0.12(+2.24%)
Jan 15, 2009 5.180 5.450 4.990 5.350 807,136 +0.14(+2.69%)
Jan 14, 2009 5.350 5.370 5.110 5.210 717,751 -0.19(-3.52%)
Jan 13, 2009 5.260 5.520 5.260 5.400 224,628 +0.15(+2.86%)
Jan 12, 2009 5.420 5.420 5.100 5.250 558,066 -0.31(-5.58%)
Jan 09, 2009 5.500 5.640 5.300 5.560 402,438 +0.08(+1.46%)
Jan 08, 2009 5.270 5.550 5.210 5.480 246,220 +0.13(+2.43%)
Jan 07, 2009 5.650 5.660 5.100 5.350 716,652 -0.31(-5.48%)
Jan 06, 2009 5.790 6.190 5.550 5.660 866,331 +0.12(+2.17%)
Jan 05, 2009 5.650 5.840 5.400 5.540 545,483 -0.03(-0.54%)
Jan 02, 2009 5.000 5.580 5.000 5.570 391,225 +0.52(+10.30%)
Dec 31, 2008 5.190 5.250 4.900 5.050 516,237 -0.14(-2.70%)
Dec 30, 2008 5.030 5.250 4.910 5.190 313,282 +0.16(+3.18%)
Dec 29, 2008 4.680 5.090 4.550 5.030 509,536 +0.63(+14.32%)
Dec 24, 2008 4.430 4.650 4.320 4.400 753,876 -0.15(-3.30%)
Dec 23, 2008 4.510 4.730 4.360 4.550 969,972 +0.00(+0.00%)
Dec 22, 2008 5.000 5.000 4.500 4.550 884,742 -0.50(-9.90%)
Dec 19, 2008 4.830 5.050 4.410 5.050 1,171,003 +0.37(+7.91%)
Dec 18, 2008 4.850 4.970 4.530 4.680 474,262 -0.47(-9.13%)
Dec 17, 2008 5.150 5.150 5.150 5.150 2,408 -0.03(-0.58%)
Dec 16, 2008 4.990 5.200 4.700 5.180 542,921 +0.35(+7.25%)
Dec 15, 2008 5.400 5.580 4.680 4.830 378,995 -0.25(-4.92%)
Dec 12, 2008 4.650 5.320 4.570 5.080 380,122 +0.05(+0.99%)
Dec 11, 2008 5.470 5.970 4.900 5.030 1,197,891 -0.19(-3.64%)
Dec 10, 2008 4.670 5.250 4.670 5.220 766,040 +0.70(+15.49%)
Dec 09, 2008 4.900 4.900 4.450 4.520 412,013 -0.38(-7.76%)
Dec 08, 2008 4.450 4.930 4.400 4.900 461,617 +0.90(+22.50%)
Dec 05, 2008 4.380 4.380 3.830 4.000 550,887 -0.44(-9.91%)
Dec 04, 2008 4.650 4.800 4.440 4.440 430,978 -0.18(-3.90%)
Dec 03, 2008 4.690 4.900 4.550 4.620 213,479 -0.08(-1.70%)
Dec 02, 2008 4.900 5.020 4.610 4.700 1,019,357 -0.11(-2.29%)
Dec 01, 2008 5.250 5.280 4.700 4.810 719,215 -0.89(-15.61%)
Nov 28, 2008 5.540 5.700 5.050 5.700 346,241 +0.20(+3.64%)
Nov 27, 2008 5.350 5.610 5.160 5.500 319,938 +0.18(+3.38%)
Nov 26, 2008 4.600 5.320 4.550 5.320 478,651 +0.74(+16.16%)
Nov 25, 2008 4.650 4.720 4.360 4.580 915,914 -0.07(-1.51%)
Nov 24, 2008 4.790 4.800 4.270 4.650 1,791,841 +0.22(+4.97%)
Nov 21, 2008 4.150 4.460 3.760 4.430 798,026 +0.53(+13.59%)
Nov 20, 2008 4.800 4.800 3.790 3.900 850,502 -1.05(-21.21%)
Nov 19, 2008 5.230 5.350 4.880 4.950 1,611,662 -0.27(-5.17%)
Nov 18, 2008 5.400 5.470 4.910 5.220 702,194 -0.09(-1.69%)
Nov 17, 2008 5.420 5.750 5.250 5.310 464,652 -0.28(-5.01%)
Nov 14, 2008 5.300 5.740 5.250 5.590 1,048,130 +0.41(+7.92%)
Nov 13, 2008 5.270 5.700 4.890 5.180 2,888,678 +0.03(+0.58%)
Nov 12, 2008 5.290 5.480 5.050 5.150 293,458 -0.35(-6.36%)
Nov 11, 2008 5.870 5.870 5.390 5.500 350,598 -0.48(-8.03%)
Nov 10, 2008 5.950 6.080 5.500 5.980 364,190 +0.37(+6.60%)
Nov 07, 2008 5.900 5.950 5.500 5.610 353,354 -0.12(-2.09%)
Nov 06, 2008 6.150 6.290 5.690 5.730 385,656 -0.48(-7.73%)
Nov 05, 2008 6.550 6.660 5.900 6.210 583,179 -0.41(-6.19%)
Nov 04, 2008 6.210 6.750 5.990 6.620 1,728,096 +0.72(+12.20%)
Nov 03, 2008 5.970 6.110 5.780 5.900 855,641 -0.04(-0.67%)
Oct 31, 2008 5.790 6.000 5.500 5.940 998,106 +0.09(+1.54%)
Oct 30, 2008 6.000 6.000 5.530 5.850 836,176 +0.03(+0.52%)
Oct 29, 2008 5.650 5.950 5.450 5.820 924,751 +0.44(+8.18%)
Oct 28, 2008 5.700 5.750 5.000 5.380 839,189 +0.06(+1.13%)
Oct 27, 2008 5.750 5.940 5.300 5.320 631,689 -0.28(-5.00%)
Oct 24, 2008 4.950 5.730 4.770 5.600 449,857 +0.04(+0.72%)
Oct 23, 2008 5.740 5.950 5.500 5.560 855,907 -0.18(-3.14%)
Oct 22, 2008 6.000 6.130 5.650 5.740 919,844 -0.51(-8.16%)
Oct 21, 2008 6.350 6.720 6.100 6.250 1,467,698 -0.23(-3.55%)
Oct 20, 2008 6.220 7.210 6.020 6.480 1,567,835 +0.70(+12.11%)
Oct 17, 2008 5.210 5.870 5.030 5.780 1,273,824 +0.82(+16.53%)
Oct 16, 2008 5.350 5.390 4.900 4.960 2,621,850 -0.25(-4.80%)
Oct 15, 2008 6.390 6.390 5.140 5.210 770,403 -1.04(-16.64%)
Oct 14, 2008 7.000 7.360 5.750 6.250 999,965 +0.50(+8.70%)
Oct 10, 2008 6.000 6.340 5.290 5.750 909,106 -0.30(-4.96%)
Oct 09, 2008 6.800 6.800 5.930 6.050 1,046,034 -0.09(-1.47%)
Oct 08, 2008 6.000 6.290 5.500 6.140 1,516,720 +0.05(+0.82%)
Oct 07, 2008 7.150 7.150 6.010 6.090 932,641 -0.74(-10.83%)
Oct 06, 2008 6.950 7.200 6.250 6.830 2,072,972 -0.94(-12.10%)
Oct 03, 2008 8.050 8.090 7.540 7.770 1,163,886 -0.15(-1.89%)
Oct 02, 2008 8.440 8.480 7.660 7.920 906,281 -0.71(-8.23%)
Oct 01, 2008 8.750 9.180 8.600 8.630 749,689 -0.56(-6.09%)
Sep 30, 2008 8.880 9.400 8.780 9.190 820,346 +0.44(+5.03%)
Sep 29, 2008 9.600 9.600 8.460 8.750 761,446 -0.99(-10.16%)
Sep 26, 2008 10.00 10.01 9.690 9.740 538,126 -0.66(-6.35%)
Sep 25, 2008 10.00 10.46 9.910 10.40 1,968,593 +0.28(+2.77%)
Sep 24, 2008 10.45 10.65 10.05 10.12 917,681 +0.12(+1.20%)
Sep 23, 2008 10.21 10.58 9.850 10.00 414,269 -0.21(-2.06%)
Sep 22, 2008 10.70 10.70 9.940 10.21 1,237,613 -0.14(-1.35%)
Sep 19, 2008 10.00 10.35 9.750 10.35 1,300,913 +0.76(+7.92%)
Sep 18, 2008 10.00 10.50 9.510 9.590 2,273,892 -0.02(-0.21%)
Sep 17, 2008 9.300 9.760 8.960 9.610 1,045,379 +0.43(+4.68%)
Sep 16, 2008 9.200 9.380 8.770 9.180 892,654 -0.57(-5.85%)
Sep 15, 2008 9.750 9.840 9.410 9.750 775,993 -0.65(-6.25%)
Sep 12, 2008 9.950 10.42 9.850 10.40 792,625 +0.66(+6.78%)
Sep 11, 2008 9.700 9.890 9.370 9.740 902,266 -0.33(-3.28%)
Sep 10, 2008 9.330 10.12 9.060 10.07 1,554,147 +0.75(+8.05%)
Sep 09, 2008 10.17 10.17 9.320 9.320 1,938,360 -1.04(-10.04%)
Sep 08, 2008 11.80 11.80 10.11 10.36 1,415,698 -0.84(-7.50%)
Sep 05, 2008 10.53 11.25 10.51 11.20 1,128,862 +0.59(+5.56%)
Sep 04, 2008 10.85 11.00 10.40 10.61 2,347,389 -0.26(-2.39%)
Sep 03, 2008 11.49 11.49 10.56 10.87 3,437,613 -0.68(-5.89%)
Sep 02, 2008 12.22 12.22 11.55 11.55 1,342,192 -1.22(-9.55%)
Aug 29, 2008 13.00 13.00 12.69 12.77 270,042 -0.08(-0.62%)
Aug 28, 2008 13.00 13.20 12.39 12.85 439,448 +0.05(+0.39%)
Aug 27, 2008 13.02 13.24 12.74 12.80 1,349,109 -0.01(-0.08%)
Aug 26, 2008 12.83 12.88 12.62 12.81 289,340 +0.40(+3.22%)
Aug 25, 2008 12.65 13.03 12.41 12.41 838,347 -0.34(-2.67%)
Aug 22, 2008 12.84 12.90 12.58 12.75 677,480 -0.19(-1.47%)
Aug 21, 2008 13.05 13.05 12.86 12.94 663,759 +0.32(+2.54%)
Aug 20, 2008 12.10 12.81 12.10 12.62 701,810 +0.63(+5.25%)
Aug 19, 2008 11.99 12.07 11.78 11.99 240,963 +0.10(+0.84%)
Aug 18, 2008 11.80 12.00 11.57 11.89 332,511 +0.27(+2.32%)
Aug 15, 2008 11.65 12.00 11.50 11.62 491,152 -0.33(-2.76%)
Aug 14, 2008 11.83 12.25 11.45 11.95 634,713 +0.10(+0.84%)
Aug 13, 2008 10.89 12.16 10.60 11.85 746,901 +1.22(+11.48%)
Aug 12, 2008 10.50 10.74 10.27 10.63 721,489 +0.33(+3.20%)
Aug 11, 2008 10.77 10.93 9.950 10.30 936,167 -0.50(-4.63%)
Aug 08, 2008 11.55 11.55 10.63 10.80 518,148 -0.91(-7.77%)
Aug 07, 2008 11.63 11.94 11.50 11.71 619,048 +0.21(+1.83%)
Aug 06, 2008 10.80 11.60 10.80 11.50 1,351,353 +0.53(+4.83%)
Aug 05, 2008 12.00 12.00 10.90 10.97 1,882,993 -1.38(-11.17%)
Aug 04, 2008 12.36 12.73 12.04 12.35 367,390 +0.00(+0.00%)
Aug 01, 2008 12.36 12.73 12.04 12.35 367,390 -0.20(-1.59%)
Jul 31, 2008 13.18 13.21 12.32 12.55 612,311 -0.59(-4.49%)
Jul 30, 2008 12.05 13.25 11.83 13.14 1,012,098 +0.79(+6.40%)
Jul 29, 2008 13.00 13.00 12.29 12.35 599,457 -0.67(-5.15%)
Jul 28, 2008 13.25 13.68 12.90 13.02 692,137 +0.07(+0.54%)
Jul 25, 2008 12.40 12.95 12.22 12.95 931,050 +0.48(+3.85%)
Jul 24, 2008 12.70 12.95 12.20 12.47 1,098,648 -0.28(-2.20%)
Jul 23, 2008 13.50 13.50 12.75 12.75 2,760,513 -0.82(-6.04%)
Jul 22, 2008 13.99 14.00 13.33 13.57 352,917 -0.51(-3.62%)
Jul 21, 2008 13.90 14.20 13.51 14.08 446,333 +0.28(+2.03%)
Jul 18, 2008 13.45 13.90 13.33 13.80 364,692 +0.48(+3.60%)
Jul 17, 2008 13.90 14.32 13.10 13.32 1,011,146 -0.55(-3.97%)
Jul 16, 2008 14.44 14.44 13.71 13.87 844,311 -0.79(-5.39%)
Jul 15, 2008 15.25 15.25 14.26 14.66 917,709 -0.54(-3.55%)
Jul 14, 2008 15.00 15.82 14.96 15.20 3,087,177 +1.60(+11.76%)
Jul 11, 2008 14.17 14.50 13.27 13.60 746,129 -0.32(-2.30%)
Jul 10, 2008 13.50 13.92 13.38 13.92 304,725 +0.66(+4.98%)
Jul 09, 2008 13.37 14.25 13.26 13.26 595,424 -0.06(-0.45%)
Jul 08, 2008 13.51 13.55 13.03 13.32 984,018 -0.33(-2.42%)
Jul 07, 2008 14.23 14.26 13.59 13.65 987,074 -0.60(-4.21%)
Jul 04, 2008 14.09 14.35 14.00 14.25 233,391 +0.29(+2.08%)
Jul 03, 2008 14.75 14.90 13.84 13.96 712,432 -0.74(-5.03%)
Jul 02, 2008 15.70 15.91 14.67 14.70 494,465 -0.70(-4.55%)
Jul 01, 2008 14.50 15.50 14.46 15.40 656,195 +0.00(+0.00%)
Jun 30, 2008 14.50 15.50 14.46 15.40 656,195 +1.00(+6.94%)
Jun 27, 2008 14.33 14.50 14.23 14.40 458,531 +0.27(+1.91%)
Jun 26, 2008 14.00 14.40 13.80 14.13 540,429 +0.24(+1.73%)
Jun 25, 2008 14.00 14.11 13.59 13.89 998,808 -0.03(-0.22%)
Jun 24, 2008 14.49 14.49 13.92 13.92 500,420 -0.57(-3.93%)
Jun 23, 2008 14.69 14.69 14.18 14.49 679,643 -0.26(-1.76%)
Jun 20, 2008 14.92 14.99 14.56 14.75 5,007,490 -0.13(-0.87%)
Jun 19, 2008 15.14 15.22 14.52 14.88 676,754 -0.17(-1.13%)
Jun 18, 2008 15.00 15.13 14.51 15.05 1,433,566 +0.06(+0.40%)
Jun 17, 2008 14.22 15.00 14.18 14.99 573,056 +0.77(+5.41%)
Jun 16, 2008 14.00 14.23 13.83 14.22 1,167,270 +0.65(+4.79%)
Jun 13, 2008 13.50 13.69 13.48 13.57 275,207 +0.01(+0.07%)
Jun 12, 2008 13.52 13.57 13.36 13.56 649,095 -0.01(-0.07%)
Jun 11, 2008 13.75 13.90 13.56 13.57 487,951 -0.01(-0.07%)
Jun 10, 2008 14.00 14.07 13.50 13.58 744,044 -0.39(-2.79%)
Jun 09, 2008 13.50 14.12 13.36 13.97 803,986 +0.47(+3.48%)
Jun 06, 2008 13.50 13.88 13.45 13.50 551,869 +0.24(+1.81%)
Jun 05, 2008 13.10 13.34 13.00 13.26 828,259 +0.21(+1.61%)
Jun 04, 2008 12.90 13.23 12.74 13.05 995,315 +0.05(+0.38%)
Jun 03, 2008 13.01 13.25 12.94 13.00 1,592,455 -0.01(-0.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.